|
 Weyerhaeuser Comp - [Ticker: WY] |     | | Last Trade | 26.50 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +1.38 (+1.05%) | Open | 26.50 | | High | 26.50 | Low | 26.50 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 35.95 x 1,200 - 35.96 x 600 | | Former Close | 25.12 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | WY quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,486,800 | 67.68 | 68.00 | 66.35 | 66.75 | 00:00:00 | | 2007-08-24 | 2,215,300 | 66.70 | 67.50 | 66.27 | 67.05 | 00:00:00 | | 2007-08-27 | 1,848,800 | 66.85 | 67.66 | 66.16 | 66.94 | 00:00:00 | | 2007-08-28 | 2,542,600 | 66.04 | 66.68 | 64.83 | 64.94 | 00:00:00 | | 2007-08-29 | 1,557,900 | 65.72 | 67.64 | 65.37 | 67.63 | 00:00:00 | | 2007-08-30 | 1,939,900 | 66.44 | 68.04 | 65.84 | 67.48 | 00:00:00 | | 2007-08-31 | 1,819,800 | 68.83 | 69.00 | 67.50 | 68.17 | 00:00:00 | | 2007-09-04 | 1,287,300 | 67.82 | 68.88 | 67.40 | 68.43 | 00:00:00 | | 2007-09-05 | 1,566,700 | 67.68 | 67.98 | 66.29 | 67.23 | 00:00:00 | | 2007-09-06 | 2,291,500 | 66.09 | 68.82 | 66.09 | 68.82 | 00:00:00 | | 2007-09-07 | 2,092,800 | 67.55 | 68.38 | 66.54 | 67.30 | 00:00:00 | | 2007-09-10 | 2,158,600 | 66.30 | 67.55 | 65.85 | 66.85 | 00:00:00 | | 2007-09-11 | 1,902,800 | 67.00 | 67.63 | 66.56 | 67.63 | 00:00:00 | | 2007-09-12 | 1,491,000 | 67.49 | 68.57 | 66.86 | 68.31 | 00:00:00 | | 2007-09-13 | 1,590,400 | 68.72 | 69.62 | 68.59 | 69.04 | 00:00:00 | | 2007-09-14 | 1,902,300 | 69.60 | 70.17 | 69.04 | 69.39 | 00:00:00 | | 2007-09-17 | 1,207,700 | 69.20 | 70.26 | 68.90 | 69.17 | 00:00:00 | | 2007-09-18 | 2,348,900 | 69.77 | 72.43 | 68.94 | 72.43 | 00:00:00 | | 2007-09-19 | 3,698,300 | 72.75 | 74.85 | 72.00 | 72.70 | 00:00:00 | | 2007-09-20 | 1,891,900 | 72.83 | 72.92 | 70.22 | 70.92 | 00:00:00 | | 2007-09-21 | 1,992,100 | 70.82 | 72.43 | 70.74 | 71.87 | 00:00:00 | | 2007-09-24 | 1,768,500 | 71.63 | 72.75 | 70.75 | 71.13 | 00:00:00 | | 2007-09-25 | 2,146,000 | 72.07 | 72.07 | 69.03 | 70.87 | 00:00:00 | | 2007-09-26 | 1,253,800 | 71.45 | 72.04 | 70.77 | 71.65 | 00:00:00 | | 2007-09-27 | 1,082,400 | 72.05 | 73.18 | 72.00 | 73.10 | 00:00:00 | | 2007-09-28 | 1,254,200 | 73.02 | 73.35 | 71.84 | 72.30 | 00:00:00 | | 2007-10-01 | 1,655,000 | 72.80 | 74.83 | 72.54 | 74.33 | 00:00:00 | | 2007-10-02 | 1,184,900 | 74.50 | 74.70 | 72.82 | 73.20 | 00:00:00 | | 2007-10-03 | 1,214,500 | 73.08 | 73.19 | 71.93 | 72.53 | 00:00:00 | | 2007-10-04 | 1,169,000 | 72.90 | 73.29 | 72.23 | 73.19 | 00:00:00 | | 2007-10-05 | 2,033,800 | 73.62 | 75.93 | 73.28 | 75.76 | 00:00:00 | | 2007-10-08 | 782,300 | 75.62 | 75.70 | 74.17 | 74.75 | 00:00:00 | | 2007-10-09 | 1,285,300 | 74.80 | 75.93 | 74.44 | 75.25 | 00:00:00 | | 2007-10-10 | 1,412,100 | 74.65 | 74.72 | 72.92 | 73.68 | 00:00:00 | | 2007-10-11 | 1,530,500 | 74.79 | 74.81 | 72.90 | 73.43 | 00:00:00 | | 2007-10-12 | 859,200 | 73.80 | 74.13 | 72.84 | 73.40 | 00:00:00 | | 2007-10-15 | 1,352,700 | 73.76 | 74.42 | 72.14 | 72.79 | 00:00:00 | | 2007-10-16 | 1,927,900 | 72.06 | 72.50 | 70.39 | 70.64 | 00:00:00 | | 2007-10-17 | 2,092,800 | 71.59 | 72.36 | 69.68 | 70.42 | 00:00:00 | | 2007-10-18 | 1,316,400 | 69.73 | 72.03 | 69.72 | 71.60 | 00:00:00 | | 2007-10-19 | 2,160,000 | 70.89 | 71.60 | 69.24 | 69.69 | 00:00:00 | | 2007-10-22 | 2,632,700 | 68.60 | 69.60 | 67.36 | 67.75 | 00:00:00 | | 2007-10-23 | 2,599,900 | 68.79 | 69.88 | 66.68 | 67.95 | 00:00:00 | | 2007-10-24 | 1,764,500 | 67.95 | 68.82 | 66.75 | 68.44 | 00:00:00 | | 2007-10-25 | 2,440,700 | 68.38 | 69.09 | 66.96 | 67.81 | 00:00:00 | | 2007-10-26 | 1,224,700 | 68.58 | 68.83 | 67.30 | 68.34 | 00:00:00 | | 2007-10-29 | 4,132,900 | 70.49 | 74.62 | 70.49 | 73.85 | 00:00:00 | | 2007-10-30 | 2,666,100 | 73.85 | 75.65 | 72.28 | 74.31 | 00:00:00 | | 2007-10-31 | 2,782,400 | 73.55 | 76.99 | 72.85 | 75.91 | 00:00:00 | | 2007-11-01 | 2,252,600 | 75.66 | 75.67 | 72.48 | 73.37 | 00:00:00 | | 2007-11-02 | 2,297,100 | 74.39 | 74.67 | 71.62 | 73.27 | 00:00:00 | | 2007-11-05 | 1,310,200 | 73.14 | 73.39 | 71.30 | 73.04 | 00:00:00 | | 2007-11-06 | 1,770,000 | 73.10 | 74.10 | 72.39 | 73.44 | 00:00:00 | | 2007-11-07 | 1,720,600 | 72.10 | 73.57 | 69.80 | 70.20 | 00:00:00 | | 2007-11-08 | 2,868,000 | 70.26 | 70.35 | 68.02 | 70.14 | 00:00:00 | | 2007-11-09 | 1,824,500 | 68.94 | 70.71 | 68.13 | 69.42 | 00:00:00 | | 2007-11-12 | 3,550,500 | 69.44 | 73.25 | 68.92 | 71.77 | 00:00:00 | | 2007-11-13 | 4,542,000 | 72.40 | 74.79 | 71.88 | 73.99 | 00:00:00 | | 2007-11-14 | 2,800,900 | 74.59 | 75.15 | 72.64 | 73.05 | 00:00:00 | | 2007-11-15 | 3,596,700 | 73.23 | 74.72 | 71.84 | 72.71 | 00:00:00 | | 2007-11-16 | 2,116,400 | 73.71 | 73.71 | 70.92 | 71.78 | 00:00:00 | | 2007-11-19 | 3,294,600 | 71.20 | 71.21 | 68.01 | 68.37 | 00:00:00 | | 2007-11-20 | 4,306,900 | 68.75 | 69.82 | 67.79 | 68.29 | 00:00:00 | | 2007-11-21 | 2,409,600 | 67.82 | 68.89 | 67.27 | 67.79 | 00:00:00 | | 2007-11-23 | 512,100 | 68.10 | 68.97 | 68.10 | 68.71 | 00:00:00 | | 2007-11-26 | 2,385,900 | 68.58 | 69.91 | 67.86 | 68.02 | 00:00:00 | | 2007-11-27 | 4,164,500 | 68.09 | 71.24 | 68.09 | 69.54 | 00:00:00 | | 2007-11-28 | 2,596,100 | 69.68 | 72.45 | 69.68 | 72.05 | 00:00:00 | | 2007-11-29 | 1,856,100 | 71.79 | 72.25 | 70.56 | 72.00 | 00:00:00 | | 2007-11-30 | 1,998,400 | 73.10 | 73.18 | 71.91 | 73.18 | 00:00:00 | | 2007-12-03 | 1,510,600 | 72.54 | 73.10 | 71.88 | 72.49 | 00:00:00 | | 2007-12-04 | 1,364,200 | 72.20 | 72.64 | 71.00 | 71.12 | 00:00:00 | | 2007-12-05 | 1,729,900 | 71.64 | 72.80 | 70.62 | 72.80 | 00:00:00 | | 2007-12-06 | 1,975,800 | 72.77 | 76.02 | 72.34 | 75.90 | 00:00:00 | | 2007-12-07 | 1,498,500 | 75.89 | 76.50 | 75.02 | 75.53 | 00:00:00 | | 2007-12-10 | 1,411,500 | 75.59 | 77.73 | 75.27 | 77.68 | 00:00:00 | | 2007-12-11 | 1,894,000 | 77.77 | 78.00 | 74.00 | 74.10 | 00:00:00 | | 2007-12-12 | 1,544,100 | 75.61 | 76.17 | 72.68 | 73.88 | 00:00:00 | | 2007-12-13 | 1,626,400 | 73.51 | 74.64 | 72.24 | 74.51 | 00:00:00 | | 2007-12-14 | 1,651,800 | 73.86 | 73.99 | 72.05 | 72.49 | 00:00:00 | | 2007-12-17 | 2,225,600 | 72.03 | 72.72 | 70.12 | 70.22 | 00:00:00 | | 2007-12-18 | 1,336,300 | 70.59 | 71.51 | 69.61 | 70.78 | 00:00:00 | | 2007-12-19 | 968,100 | 71.18 | 71.41 | 70.36 | 70.77 | 00:00:00 | | 2007-12-20 | 1,153,600 | 71.25 | 71.86 | 70.01 | 71.48 | 00:00:00 | | 2007-12-21 | 2,947,800 | 72.46 | 74.32 | 72.39 | 74.09 | 00:00:00 | | 2007-12-24 | 907,700 | 75.17 | 75.17 | 73.50 | 74.13 | 00:00:00 | | 2007-12-26 | 705,600 | 73.83 | 73.93 | 72.92 | 73.54 | 00:00:00 | | 2007-12-27 | 1,139,900 | 72.59 | 73.65 | 72.27 | 73.00 | 00:00:00 | | 2007-12-28 | 1,083,000 | 73.19 | 73.78 | 71.90 | 73.58 | 00:00:00 | | 2007-12-31 | 1,196,500 | 73.06 | 74.21 | 72.80 | 73.74 | 00:00:00 | | 2008-01-02 | 1,867,500 | 73.45 | 73.75 | 71.14 | 71.52 | 00:00:00 | | 2008-01-03 | 2,158,200 | 71.98 | 72.65 | 71.50 | 72.20 | 00:00:00 | | 2008-01-04 | 2,988,500 | 71.66 | 71.66 | 68.62 | 68.62 | 00:00:00 | | 2008-01-07 | 2,549,300 | 68.90 | 70.12 | 67.63 | 68.13 | 00:00:00 | | 2008-01-08 | 3,793,000 | 68.70 | 69.83 | 66.44 | 66.70 | 00:00:00 | | 2008-01-09 | 3,863,600 | 66.40 | 66.48 | 64.54 | 66.41 | 00:00:00 | | 2008-01-10 | 2,867,900 | 65.50 | 67.90 | 64.87 | 67.23 | 00:00:00 | | 2008-01-11 | 2,074,900 | 66.35 | 66.99 | 65.37 | 66.00 | 00:00:00 | | 2008-01-14 | 1,698,200 | 66.65 | 67.86 | 65.69 | 67.66 | 00:00:00 | | 2008-01-15 | 1,797,100 | 66.96 | 67.08 | 65.00 | 65.05 | 00:00:00 | | 2008-01-16 | 2,671,200 | 64.88 | 66.21 | 64.18 | 64.84 | 00:00:00 | | 2008-01-17 | 2,356,000 | 65.25 | 65.81 | 62.85 | 63.10 | 00:00:00 | | 2008-01-18 | 3,888,100 | 63.78 | 67.09 | 62.72 | 63.43 | 00:00:00 | | 2008-01-22 | 4,007,800 | 61.32 | 64.00 | 60.59 | 62.69 | 00:00:00 | | 2008-01-23 | 4,076,000 | 61.44 | 65.42 | 60.02 | 65.12 | 00:00:00 | | 2008-01-24 | 3,573,200 | 65.60 | 65.64 | 63.23 | 63.73 | 00:00:00 | | 2008-01-25 | 2,317,900 | 63.73 | 65.08 | 62.71 | 63.43 | 00:00:00 | | 2008-01-28 | 1,991,700 | 63.73 | 64.89 | 62.84 | 64.89 | 00:00:00 | | 2008-01-29 | 1,590,300 | 65.40 | 66.93 | 64.88 | 66.55 | 00:00:00 | | 2008-01-30 | 1,659,100 | 66.13 | 67.90 | 65.10 | 66.00 | 00:00:00 | | 2008-01-31 | 2,195,000 | 65.09 | 68.08 | 64.47 | 67.64 | 00:00:00 | | 2008-02-01 | 2,561,400 | 67.35 | 69.51 | 67.33 | 69.51 | 00:00:00 | | 2008-02-04 | 1,500,500 | 69.25 | 70.87 | 67.84 | 68.03 | 00:00:00 | | 2008-02-05 | 1,734,700 | 66.75 | 67.21 | 65.14 | 65.14 | 00:00:00 | | 2008-02-06 | 1,395,800 | 65.46 | 66.45 | 64.15 | 64.30 | 00:00:00 | | 2008-02-07 | 1,630,300 | 64.46 | 65.53 | 63.85 | 64.71 | 00:00:00 | | 2008-02-08 | 3,865,500 | 63.44 | 63.57 | 61.10 | 62.34 | 00:00:00 | | 2008-02-11 | 1,661,100 | 62.21 | 64.12 | 62.21 | 63.88 | 00:00:00 | | 2008-02-12 | 3,173,200 | 64.15 | 64.29 | 62.13 | 62.40 | 00:00:00 | | 2008-02-13 | 3,104,700 | 62.80 | 64.36 | 62.00 | 63.06 | 00:00:00 | | 2008-02-14 | 2,952,000 | 63.20 | 63.64 | 62.02 | 62.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
